Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

0.5499 +0.0249 (+4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4000 0.4235 0.3653 0.3702 17,793,504 +0.01(+2.86%)
Oct 30, 2023 0.3200 0.3791 0.3115 0.3599 8,184,470 +0.03(+10.36%)
Oct 27, 2023 0.2900 0.3620 0.2800 0.3261 9,690,219 -0.09(-21.61%)
Oct 26, 2023 0.4500 0.4800 0.4077 0.4160 36,921,404 +0.04(+12.13%)
Oct 25, 2023 0.3885 0.4000 0.3355 0.3710 5,485,521 -0.06(-13.72%)
Oct 24, 2023 0.3651 0.5172 0.3300 0.4300 66,416,736 +0.12(+40.39%)
Oct 23, 2023 0.3500 0.3565 0.3010 0.3063 2,561,643 -0.07(-18.32%)
Oct 20, 2023 0.3800 0.3890 0.3650 0.3750 1,776,342 -0.02(-5.61%)
Oct 19, 2023 0.4080 0.4179 0.3800 0.3973 2,296,239 -0.02(-4.54%)
Oct 18, 2023 0.4300 0.4289 0.3910 0.4162 3,862,865 -0.02(-5.62%)
Oct 17, 2023 0.4703 0.4840 0.4234 0.4410 6,177,109 -0.02(-3.50%)
Oct 16, 2023 0.4933 0.5300 0.4250 0.4570 29,016,220 +0.03(+5.84%)
Oct 13, 2023 0.4300 0.4450 0.4201 0.4318 535,162 -0.01(-2.97%)
Oct 12, 2023 0.4480 0.4580 0.4250 0.4450 1,811,076 -0.02(-3.26%)
Oct 11, 2023 0.4415 0.4799 0.4400 0.4600 1,624,877 +0.00(+0.22%)
Oct 10, 2023 0.4102 0.4596 0.4102 0.4590 1,059,698 +0.03(+6.74%)
Oct 09, 2023 0.4299 0.4316 0.3953 0.4300 1,486,866 -0.01(-3.15%)
Oct 06, 2023 0.4500 0.4650 0.4351 0.4440 1,075,787 -0.01(-2.42%)
Oct 05, 2023 0.4700 0.4800 0.4500 0.4550 1,187,655 -0.03(-6.20%)
Oct 04, 2023 0.5000 0.5182 0.4500 0.4851 2,105,445 -0.01(-2.71%)
Oct 03, 2023 0.5000 0.5200 0.4664 0.4986 5,667,228 +0.04(+9.10%)
Oct 02, 2023 0.5150 0.5160 0.4505 0.4570 3,143,895 -0.05(-9.09%)
Sep 29, 2023 0.5576 0.5701 0.4999 0.5027 5,144,259 -0.07(-12.62%)
Sep 28, 2023 0.6000 0.6875 0.5575 0.5753 12,082,184 -0.01(-2.24%)
Sep 27, 2023 0.6210 0.6800 0.5740 0.5885 5,157,517 -0.10(-14.80%)
Sep 26, 2023 0.8300 0.9500 0.6700 0.6907 16,745,373 -1.86(-72.91%)
Sep 25, 2023 1.310 2.600 1.970 2.550 96,754,064 +1.89(+284.04%)
Sep 22, 2023 0.6128 0.7000 0.6128 0.6640 833,443 -0.03(-4.72%)
Sep 21, 2023 0.5600 0.7068 0.5600 0.6969 1,573,100 +0.04(+5.59%)
Sep 20, 2023 0.8056 0.8600 0.5911 0.6600 20,402,030 +0.14(+25.71%)
Sep 19, 2023 0.5850 0.5850 0.4998 0.5250 401,380 -0.06(-10.42%)
Sep 18, 2023 0.6500 0.6500 0.5741 0.5861 334,488 -0.08(-12.34%)
Sep 15, 2023 0.6800 0.7151 0.6480 0.6686 399,431 -0.07(-9.65%)
Sep 14, 2023 1.070 1.160 0.6563 0.7400 6,303,260 -0.16(-17.78%)
Sep 13, 2023 0.9100 0.9298 0.8651 0.9000 377,071 -0.03(-3.34%)
Sep 12, 2023 0.9000 0.9821 0.8905 0.9311 76,415 +0.03(+3.17%)
Sep 11, 2023 1.030 1.030 0.8501 0.9025 113,070 -0.12(-11.93%)
Sep 08, 2023 1.150 1.150 0.9374 1.025 74,931 -0.13(-10.89%)
Sep 07, 2023 1.470 1.470 1.030 1.150 130,907 -0.29(-20.14%)
Sep 06, 2023 1.440 1.510 1.430 1.440 17,468 +0.01(+0.70%)
Sep 05, 2023 1.500 1.520 1.430 1.430 14,251 -0.08(-5.30%)
Sep 01, 2023 1.490 1.560 1.430 1.510 27,269 +0.06(+4.14%)
Aug 31, 2023 1.520 1.709 1.450 1.450 30,125 -0.07(-4.61%)
Aug 30, 2023 1.580 1.660 1.511 1.520 48,125 -0.22(-12.64%)
Aug 29, 2023 1.620 1.770 1.610 1.740 43,941 +0.08(+4.82%)
Aug 28, 2023 1.640 1.730 1.630 1.660 9,745 -0.01(-0.60%)
Aug 25, 2023 1.730 1.730 1.670 1.670 7,285 -0.06(-3.47%)
Aug 24, 2023 1.730 1.780 1.610 1.730 7,966 +0.02(+1.17%)
Aug 23, 2023 1.730 1.754 1.615 1.710 11,139 +0.04(+2.40%)
Aug 22, 2023 1.640 1.710 1.610 1.670 28,970 +0.02(+1.21%)
Aug 21, 2023 1.670 1.690 1.600 1.650 9,803 +0.01(+0.61%)
Aug 18, 2023 1.580 1.700 1.580 1.640 18,338 +0.01(+0.61%)
Aug 17, 2023 1.580 1.650 1.560 1.630 22,444 +0.03(+1.87%)
Aug 16, 2023 1.620 1.740 1.560 1.600 23,327 -0.02(-1.23%)
Aug 15, 2023 1.700 1.700 1.590 1.620 25,054 -0.03(-1.82%)
Aug 14, 2023 1.690 1.700 1.620 1.650 13,714 -0.02(-0.90%)
Aug 11, 2023 1.650 1.680 1.620 1.665 20,151 -0.01(-0.89%)
Aug 10, 2023 1.720 1.780 1.460 1.680 63,832 -0.11(-6.15%)
Aug 09, 2023 1.810 1.894 1.770 1.790 23,936 -0.02(-1.10%)
Aug 08, 2023 1.780 1.890 1.780 1.810 25,965 -0.03(-1.63%)
Aug 07, 2023 1.920 1.920 1.780 1.840 20,890 +0.01(+0.55%)
Aug 04, 2023 1.830 1.940 1.810 1.830 44,168 +0.00(+0.00%)
Aug 03, 2023 2.000 2.068 1.770 1.830 149,333 -0.19(-9.41%)
Aug 02, 2023 2.090 2.089 1.940 2.020 65,654 -0.08(-3.81%)
Aug 01, 2023 2.140 2.260 1.972 2.100 71,218 -0.10(-4.55%)
Jul 31, 2023 2.370 2.404 2.140 2.200 195,428 -0.12(-5.17%)
Jul 28, 2023 2.320 2.380 2.280 2.320 27,622 -0.05(-2.11%)
Jul 27, 2023 2.360 2.440 2.300 2.370 18,410 +0.07(+3.04%)
Jul 26, 2023 2.330 2.360 2.280 2.300 26,093 -0.06(-2.54%)
Jul 25, 2023 2.400 2.400 2.330 2.360 11,960 +0.04(+1.72%)
Jul 24, 2023 2.490 2.490 2.300 2.320 34,242 -0.07(-2.93%)
Jul 21, 2023 2.469 2.472 2.330 2.390 38,544 -0.08(-3.24%)
Jul 20, 2023 2.650 2.650 2.470 2.470 46,904 -0.07(-2.76%)
Jul 19, 2023 2.550 2.682 2.510 2.540 58,350 -0.11(-4.15%)
Jul 18, 2023 2.610 2.712 2.550 2.650 56,746 -0.02(-0.75%)
Jul 17, 2023 2.510 2.730 2.500 2.670 73,135 +0.13(+5.12%)
Jul 14, 2023 2.650 2.650 2.500 2.540 63,149 -0.10(-3.79%)
Jul 13, 2023 2.630 2.740 2.540 2.640 114,246 -0.19(-6.71%)
Jul 12, 2023 2.580 2.920 2.470 2.830 617,907 +0.26(+10.12%)
Jul 11, 2023 2.310 2.660 2.270 2.570 613,133 +0.22(+9.25%)
Jul 10, 2023 2.290 2.386 2.266 2.352 27,721 +0.07(+3.18%)
Jul 07, 2023 2.300 2.300 2.235 2.280 54,018 -0.01(-0.44%)
Jul 06, 2023 2.260 2.332 2.230 2.290 35,086 -0.03(-1.29%)
Jul 05, 2023 2.430 2.430 2.260 2.320 31,129 -0.02(-0.85%)
Jul 03, 2023 2.300 2.370 2.250 2.340 34,756 +0.04(+1.74%)
Jun 30, 2023 2.390 2.400 2.260 2.300 125,912 -0.12(-4.96%)
Jun 29, 2023 2.550 2.560 2.400 2.420 74,141 -0.06(-2.42%)
Jun 28, 2023 2.550 2.582 2.450 2.480 115,267 -0.09(-3.50%)
Jun 27, 2023 2.690 2.690 2.520 2.570 60,741 -0.08(-3.02%)
Jun 26, 2023 2.540 2.690 2.500 2.650 150,300 +0.08(+3.11%)
Jun 23, 2023 2.490 2.660 2.440 2.570 351,540 +0.07(+2.80%)
Jun 22, 2023 2.850 2.866 2.440 2.500 3,880,592 -0.21(-7.75%)
Jun 21, 2023 2.640 2.720 2.600 2.710 56,805 +0.07(+2.65%)
Jun 20, 2023 2.510 2.650 2.500 2.640 53,997 +0.09(+3.53%)
Jun 16, 2023 2.720 2.720 2.470 2.550 101,150 -0.08(-3.05%)
Jun 15, 2023 2.760 2.800 2.610 2.630 145,982 -3.69(-58.37%)
May 08, 2023 6.600 6.558 6.062 6.318 11,793 -0.09(-1.34%)
May 05, 2023 6.208 6.576 6.200 6.404 5,695 +0.17(+2.69%)
May 04, 2023 6.796 6.796 6.116 6.236 9,066 +0.13(+2.20%)
May 03, 2023 6.400 6.488 5.930 6.102 17,217 -0.39(-5.98%)
May 02, 2023 6.598 6.800 6.422 6.490 6,791 -0.18(-2.64%)
May 01, 2023 6.400 6.780 6.024 6.666 20,485 +0.35(+5.51%)
Apr 28, 2023 6.400 6.634 6.000 6.318 36,348 -0.37(-5.50%)
Apr 27, 2023 8.600 8.900 6.314 6.686 288,794 -0.71(-9.65%)
Apr 26, 2023 7.248 7.400 7.002 7.400 13,233 +0.08(+1.12%)
Apr 25, 2023 6.600 7.556 6.460 7.318 27,931 +0.66(+9.88%)
Apr 24, 2023 7.198 7.400 6.630 6.660 11,747 -0.42(-5.91%)
Apr 21, 2023 7.000 7.200 6.874 7.078 9,277 +0.08(+1.11%)
Apr 20, 2023 7.306 7.706 6.700 7.000 12,474 -0.30(-4.11%)
Apr 19, 2023 7.600 8.000 7.300 7.300 10,610 -0.70(-8.75%)
Apr 18, 2023 7.400 8.380 7.300 8.000 63,953 +0.21(+2.72%)
Apr 17, 2023 8.000 8.188 7.214 7.788 12,887 -0.10(-1.32%)
Apr 14, 2023 7.458 8.000 7.458 7.892 11,529 -0.09(-1.15%)
Apr 13, 2023 8.000 8.596 7.638 7.984 31,609 +0.24(+3.13%)
Apr 12, 2023 7.600 7.812 7.422 7.742 5,245 -0.07(-0.92%)
Apr 11, 2023 7.800 8.200 7.600 7.814 12,567 +0.21(+2.82%)
Apr 10, 2023 6.924 7.868 6.652 7.600 23,030 +0.20(+2.70%)
Apr 06, 2023 8.200 8.200 7.004 7.400 58,233 -1.30(-14.90%)
Apr 05, 2023 8.060 9.800 7.320 8.696 908,236 +2.08(+31.52%)
Apr 04, 2023 7.000 7.000 6.556 6.612 5,238 -0.39(-5.54%)
Apr 03, 2023 6.600 7.000 6.400 7.000 7,117 +0.23(+3.40%)
Mar 31, 2023 7.140 7.140 6.400 6.770 7,815 +0.07(+1.04%)
Mar 30, 2023 6.498 6.800 6.438 6.700 3,772 +0.35(+5.51%)
Mar 29, 2023 6.800 6.800 6.252 6.350 4,079 +0.10(+1.54%)
Mar 28, 2023 6.400 6.600 6.200 6.254 5,133 -0.10(-1.51%)
Mar 27, 2023 6.600 6.608 6.006 6.350 4,900 -0.03(-0.47%)
Mar 24, 2023 6.400 6.490 6.200 6.380 6,393 -0.03(-0.50%)
Mar 23, 2023 7.000 7.000 6.200 6.412 7,179 -0.31(-4.61%)
Mar 22, 2023 6.800 7.000 6.602 6.722 4,180 -0.05(-0.77%)
Mar 21, 2023 6.800 6.940 6.602 6.774 10,391 -0.01(-0.12%)
Mar 20, 2023 6.614 7.020 6.560 6.782 13,144 +0.31(+4.79%)
Mar 17, 2023 6.692 6.984 6.472 6.472 9,120 -0.43(-6.20%)
Mar 16, 2023 6.800 7.198 6.720 6.900 8,123 -0.05(-0.78%)
Mar 15, 2023 7.566 7.750 6.800 6.954 16,462 -0.57(-7.53%)
Mar 14, 2023 8.000 8.282 7.500 7.520 25,885 +0.02(+0.27%)
Mar 13, 2023 7.800 8.000 7.402 7.500 19,226 -0.48(-6.02%)
Mar 10, 2023 8.400 8.400 7.802 7.980 9,640 -0.36(-4.27%)
Mar 09, 2023 8.600 8.760 8.202 8.336 5,305 -0.22(-2.57%)
Mar 08, 2023 8.400 8.764 8.400 8.556 4,460 -0.21(-2.37%)
Mar 07, 2023 9.000 9.000 8.424 8.764 7,878 -0.24(-2.62%)
Mar 06, 2023 9.200 9.394 8.600 9.000 13,370 -0.20(-2.17%)
Mar 03, 2023 9.400 9.600 9.100 9.200 12,312 -0.40(-4.17%)
Mar 02, 2023 10.20 10.40 8.950 9.600 24,752 -0.61(-5.97%)
Mar 01, 2023 9.952 10.79 9.900 10.21 41,638 -0.21(-2.02%)
Feb 28, 2023 9.100 10.57 8.934 10.42 107,097 +0.86(+9.04%)
Feb 27, 2023 8.686 11.00 8.200 9.556 351,039 +0.96(+11.12%)
Feb 24, 2023 9.000 9.400 8.402 8.600 17,757 -0.22(-2.49%)
Feb 23, 2023 10.00 10.00 8.610 8.820 24,951 -0.68(-7.12%)
Feb 22, 2023 9.780 10.04 9.202 9.496 44,291 +0.00(+0.02%)
Feb 21, 2023 10.05 10.12 9.400 9.494 38,003 -1.00(-9.55%)
Feb 17, 2023 10.60 11.20 10.02 10.50 134,773 +0.41(+4.07%)
Feb 16, 2023 10.54 10.72 9.940 10.09 193,753 -3.31(-24.73%)
Feb 15, 2023 18.00 18.20 12.18 13.40 2,030,243 +4.00(+42.55%)
Feb 14, 2023 10.00 10.80 8.852 9.400 117,421 -0.35(-3.61%)
Feb 13, 2023 10.00 10.80 9.750 9.752 15,645 +0.05(+0.54%)
Feb 10, 2023 10.32 10.32 9.410 9.700 10,495 -0.70(-6.73%)
Feb 09, 2023 10.58 10.90 9.600 10.40 15,831 -0.20(-1.89%)
Feb 08, 2023 11.40 11.70 10.20 10.60 13,212 -0.71(-6.26%)
Feb 07, 2023 11.80 11.80 11.20 11.31 13,521 -1.09(-8.81%)
Feb 06, 2023 12.20 12.40 11.20 12.40 27,137 -0.12(-0.97%)
Feb 03, 2023 13.45 13.80 12.40 12.52 28,748 -0.68(-5.15%)
Feb 02, 2023 13.20 14.82 12.50 13.20 83,318 -4.22(-24.21%)
Feb 01, 2023 20.60 21.40 15.87 17.42 514,549 +2.40(+16.01%)
Jan 31, 2023 17.40 18.85 14.27 15.02 289,606 -3.18(-17.49%)
Jan 30, 2023 16.20 18.60 15.40 18.20 39,003 +2.90(+18.95%)
Jan 27, 2023 14.86 15.64 14.20 15.30 19,260 +0.44(+2.93%)
Jan 26, 2023 15.00 15.30 14.21 14.86 4,422 -0.06(-0.39%)
Jan 25, 2023 14.80 15.37 13.60 14.92 18,148 +0.12(+0.82%)
Jan 24, 2023 13.44 14.95 12.60 14.80 23,589 +2.00(+15.61%)
Jan 23, 2023 11.60 13.16 11.70 12.80 14,652 -0.87(-6.35%)
Jan 20, 2023 14.49 14.49 12.62 13.67 21,086 -0.53(-3.73%)
Jan 19, 2023 14.00 15.00 12.26 14.20 64,257 +0.36(+2.60%)
Jan 18, 2023 11.80 14.40 11.00 13.84 58,672 +1.86(+15.53%)
Jan 17, 2023 12.40 12.40 8.620 11.98 28,507 -0.26(-2.12%)
Jan 13, 2023 11.80 12.80 11.80 12.24 10,850 +0.04(+0.33%)
Jan 12, 2023 11.74 12.60 11.40 12.20 12,588 +0.61(+5.26%)
Jan 11, 2023 12.00 12.00 11.19 11.59 3,718 +0.39(+3.46%)
Jan 10, 2023 12.20 12.40 11.00 11.20 17,829 -1.20(-9.66%)
Jan 09, 2023 12.31 12.78 12.00 12.40 9,101 -0.29(-2.32%)
Jan 06, 2023 12.80 13.40 12.00 12.69 10,456 +0.09(+0.75%)
Jan 05, 2023 13.47 13.47 12.40 12.60 10,804 -0.95(-6.98%)
Jan 04, 2023 13.55 14.50 12.21 13.55 20,482 +0.56(+4.30%)
Jan 03, 2023 13.00 15.00 11.60 12.99 42,290 -0.47(-3.51%)
Dec 30, 2022 10.80 13.60 9.400 13.46 94,535 +2.06(+18.05%)
Dec 29, 2022 14.00 16.83 10.60 11.40 435,660 -0.80(-6.54%)
Dec 28, 2022 8.600 14.20 7.912 12.20 238,726 +4.16(+51.82%)
Dec 27, 2022 7.228 8.798 7.200 8.036 17,597 +0.81(+11.18%)
Dec 23, 2022 6.802 7.700 6.802 7.228 5,793 +0.03(+0.39%)
Dec 22, 2022 7.348 7.974 6.400 7.200 16,411 -0.15(-2.01%)
Dec 21, 2022 8.480 8.780 7.120 7.348 33,140 +0.73(+11.00%)
Dec 20, 2022 8.416 8.840 5.620 6.620 36,516 -2.49(-27.36%)
Dec 19, 2022 8.600 9.400 8.390 9.114 17,937 +0.51(+5.98%)
Dec 16, 2022 8.998 9.200 8.402 8.600 16,911 -0.40(-4.40%)
Dec 15, 2022 10.24 10.24 8.760 8.996 17,009 -0.14(-1.51%)
Dec 14, 2022 9.200 9.860 8.410 9.134 31,737 -0.73(-7.44%)
Dec 13, 2022 10.00 12.00 9.400 9.868 47,131 -0.33(-3.25%)
Dec 12, 2022 10.14 10.40 9.124 10.20 76,398 -0.55(-5.13%)
Dec 09, 2022 12.61 13.60 10.40 10.75 284,813 -3.85(-26.37%)
Dec 08, 2022 14.32 20.20 13.80 14.60 1,149,929 -5.00(-25.50%)
Dec 07, 2022 11.80 23.40 10.27 19.60 5,691,496 +11.20(+133.44%)
Dec 06, 2022 8.800 9.124 8.200 8.396 43,656 -0.13(-1.48%)
Dec 05, 2022 8.542 8.800 8.200 8.522 3,175 -0.08(-0.91%)
Dec 02, 2022 8.800 8.988 7.800 8.600 14,393 +0.60(+7.47%)
Dec 01, 2022 8.600 8.600 7.602 8.002 5,521 +0.00(+0.03%)
Nov 30, 2022 8.800 9.600 7.818 8.000 10,580 -0.58(-6.76%)
Nov 29, 2022 8.200 8.978 8.068 8.580 3,679 +0.58(+7.25%)
Nov 28, 2022 8.800 9.000 7.402 8.000 18,355 -1.78(-18.17%)
Nov 25, 2022 9.602 9.796 9.500 9.776 1,013 +0.18(+1.83%)
Nov 23, 2022 9.370 10.20 9.222 9.600 1,701 -0.09(-0.97%)
Nov 22, 2022 10.00 10.40 9.212 9.694 2,348 -0.01(-0.06%)
Nov 21, 2022 10.80 10.70 9.100 9.700 5,540 -0.90(-8.49%)
Nov 18, 2022 11.40 11.40 10.51 10.60 2,744 -0.40(-3.65%)
Nov 17, 2022 10.60 11.36 10.40 11.00 905 +0.05(+0.47%)
Nov 16, 2022 11.80 11.80 10.28 10.95 3,841 -0.01(-0.09%)
Nov 15, 2022 11.20 11.60 10.60 10.96 5,574 +0.69(+6.72%)
Nov 14, 2022 11.00 11.00 10.03 10.27 4,089 -0.23(-2.19%)
Nov 11, 2022 10.20 11.00 10.00 10.50 5,843 +0.10(+0.96%)
Nov 10, 2022 9.432 11.31 9.202 10.40 4,622 +0.68(+6.95%)
Nov 09, 2022 11.20 11.50 9.068 9.724 22,928 -1.61(-14.24%)
Nov 08, 2022 11.00 11.78 10.80 11.34 3,978 -0.16(-1.37%)
Nov 07, 2022 12.23 12.23 11.00 11.50 6,405 -0.10(-0.90%)
Nov 04, 2022 12.60 12.60 11.30 11.60 4,043 -0.60(-4.92%)
Nov 03, 2022 11.60 12.80 11.60 12.20 4,002 +0.20(+1.65%)
Nov 02, 2022 12.00 12.71 11.80 12.00 16,642 -0.93(-7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.